Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Casa Systems Inc (NQ: CASA )

8.750 USD -0.060 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 8.740 8.810 8.570 8.750 169,946 -0.06(-0.68%)
Jun 21, 2021 9.260 9.290 8.690 8.810 274,075 -0.40(-4.34%)
Jun 18, 2021 9.181 9.440 9.153 9.210 1,732,013 -0.17(-1.81%)
Jun 17, 2021 9.490 9.750 9.370 9.380 358,880 -0.09(-0.95%)
Jun 16, 2021 9.200 9.550 9.090 9.470 296,989 +0.21(+2.27%)
Jun 15, 2021 9.280 9.500 9.230 9.260 393,969 -0.09(-0.96%)
Jun 14, 2021 9.060 9.600 9.060 9.350 457,194 +0.38(+4.24%)
Jun 11, 2021 9.000 9.030 8.830 8.970 158,619 +0.14(+1.59%)
Jun 10, 2021 8.960 9.040 8.760 8.830 158,893 -0.11(-1.23%)
Jun 09, 2021 9.250 9.252 8.880 8.940 194,854 -0.23(-2.51%)
Jun 08, 2021 9.380 9.490 9.130 9.170 242,169 -0.19(-2.03%)
Jun 07, 2021 9.180 9.390 9.127 9.360 248,503 +0.18(+1.96%)
Jun 04, 2021 8.990 9.210 8.990 9.180 232,799 +0.20(+2.23%)
Jun 03, 2021 8.970 9.070 8.847 8.980 244,934 -0.01(-0.11%)
Jun 02, 2021 8.690 8.995 8.600 8.990 422,232 +0.25(+2.86%)
Jun 01, 2021 8.770 8.850 8.600 8.740 183,671 +0.06(+0.69%)
May 28, 2021 8.800 8.920 8.670 8.680 172,287 -0.06(-0.69%)
May 27, 2021 8.500 8.780 8.500 8.740 346,351 +0.24(+2.82%)
May 26, 2021 8.360 8.550 8.320 8.500 176,963 +0.17(+2.04%)
May 25, 2021 8.550 8.670 8.320 8.330 229,683 -0.19(-2.23%)
May 24, 2021 8.600 8.730 8.470 8.520 338,293 -0.04(-0.47%)
May 21, 2021 8.780 8.990 8.540 8.560 447,121 -0.14(-1.61%)
May 20, 2021 8.490 8.770 8.420 8.700 285,986 +0.20(+2.35%)
May 19, 2021 8.360 8.500 8.290 8.500 225,598 -0.03(-0.35%)
May 18, 2021 8.420 8.820 8.420 8.530 290,471 +0.13(+1.55%)
May 17, 2021 8.400 8.570 8.265 8.400 359,934 -0.04(-0.47%)
May 14, 2021 8.100 8.480 8.060 8.440 448,751 +0.39(+4.84%)
May 13, 2021 8.030 8.310 7.900 8.050 327,305 +0.09(+1.13%)
May 12, 2021 8.140 8.150 7.880 7.960 452,250 +0.11(+1.40%)
May 11, 2021 7.740 7.960 7.696 7.850 441,666 -0.17(-2.12%)
May 10, 2021 8.380 8.410 8.000 8.020 485,685 -0.45(-5.31%)
May 07, 2021 8.260 8.700 8.260 8.470 436,896 +0.22(+2.67%)
May 06, 2021 7.860 8.260 7.680 8.250 632,137 +0.36(+4.56%)
May 05, 2021 7.930 8.100 7.730 7.890 675,837 +0.09(+1.15%)
May 04, 2021 7.910 8.140 7.700 7.800 1,231,951 -0.24(-2.99%)
May 03, 2021 7.950 8.090 7.680 8.040 730,513 +0.19(+2.49%)
Apr 30, 2021 9.070 9.070 7.620 7.845 2,199,300 -1.50(-16.01%)
Apr 29, 2021 9.480 9.550 9.040 9.340 731,412 +0.00(+0.00%)
Apr 28, 2021 9.350 9.460 9.240 9.340 328,534 +0.04(+0.43%)
Apr 27, 2021 9.210 9.390 8.950 9.300 292,577 +0.27(+2.99%)
Apr 26, 2021 9.060 9.100 8.760 9.030 415,661 -0.01(-0.11%)
Apr 23, 2021 8.880 9.075 8.800 9.040 225,100 +0.21(+2.38%)
Apr 22, 2021 8.750 8.980 8.710 8.830 561,016 +0.12(+1.38%)
Apr 21, 2021 8.190 8.760 8.176 8.710 315,913 +0.43(+5.19%)
Apr 20, 2021 8.700 8.700 8.220 8.280 317,469 -0.39(-4.50%)
Apr 19, 2021 8.640 8.930 8.400 8.670 770,585 -0.09(-1.03%)
Apr 16, 2021 8.700 8.909 8.400 8.760 342,200 +0.02(+0.23%)
Apr 15, 2021 9.950 9.950 8.660 8.740 1,025,716 -1.13(-11.45%)
Apr 14, 2021 9.820 10.57 9.800 9.870 724,254 +0.16(+1.65%)
Apr 13, 2021 9.660 9.900 9.640 9.710 390,185 +0.07(+0.73%)
Apr 12, 2021 9.885 9.885 9.550 9.640 260,398 -0.23(-2.33%)
Apr 09, 2021 9.700 10.01 9.600 9.870 253,700 +0.20(+2.07%)
Apr 08, 2021 9.440 9.700 9.300 9.670 236,014 +0.34(+3.64%)
Apr 07, 2021 9.350 9.440 9.150 9.330 257,205 -0.11(-1.17%)
Apr 06, 2021 9.850 9.920 9.380 9.440 389,647 -0.46(-4.65%)
Apr 05, 2021 10.00 10.04 9.760 9.900 328,102 +0.10(+1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.